The highest closing price for Applied Opt (AAOI) last month was $15.96, on April 2. It was down 16.7% for the month. The latest price is $17.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $12.06 | $12.82 | $11.87 | $12.79 | 1,968,227 |
April 29 2025 | $12.82 | $13.10 | $12.57 | $12.82 | 1,823,368 |
April 28 2025 | $12.80 | $13.54 | $12.51 | $13.07 | 3,003,064 |
April 25 2025 | $12.62 | $13.06 | $12.35 | $12.56 | 1,857,660 |
April 24 2025 | $11.69 | $13.11 | $11.54 | $12.79 | 3,134,221 |
April 23 2025 | $11.96 | $12.97 | $11.62 | $11.66 | 4,696,278 |
April 22 2025 | $10.21 | $11.06 | $10.18 | $10.95 | 2,736,021 |
April 21 2025 | $10.35 | $10.36 | $9.71 | $10.05 | 2,346,410 |
April 17 2025 | $10.44 | $10.71 | $10.28 | $10.66 | 2,060,702 |
April 16 2025 | $10.82 | $11.03 | $10.04 | $10.43 | 3,254,817 |
April 15 2025 | $11.35 | $11.77 | $11.25 | $11.45 | 2,305,036 |
April 14 2025 | $12.02 | $12.45 | $10.84 | $11.25 | 3,356,995 |
April 11 2025 | $11.57 | $11.67 | $10.63 | $11.28 | 2,817,067 |
April 10 2025 | $13.13 | $13.45 | $11.54 | $11.72 | 4,232,624 |
April 09 2025 | $10.68 | $14.50 | $10.35 | $13.87 | 7,021,403 |
April 08 2025 | $12.07 | $13.07 | $10.40 | $10.70 | 6,351,976 |
April 07 2025 | $10.09 | $12.99 | $9.95 | $11.23 | 6,701,656 |
April 04 2025 | $12.01 | $12.40 | $10.23 | $10.80 | 6,541,597 |
April 03 2025 | $14.84 | $14.87 | $12.66 | $12.83 | 6,047,956 |
April 02 2025 | $14.57 | $16.43 | $14.57 | $15.96 | 3,221,236 |
April 01 2025 | $15.36 | $15.36 | $14.44 | $15.09 | 2,814,360 |
Daily pricing data for Applied Opt dates back to 9/26/2013, and may be incomplete.
